Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rh Common Stock (NY: RH )

278.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 534.58 542.70 527.05 535.94 326,374 -0.79(-0.15%)
Dec 30, 2021 533.06 546.00 531.71 536.73 301,529 +3.08(+0.58%)
Dec 29, 2021 534.70 538.00 527.61 533.65 350,055 +4.66(+0.88%)
Dec 28, 2021 542.45 546.60 528.30 528.99 419,740 -12.79(-2.36%)
Dec 27, 2021 545.00 550.57 537.66 541.78 300,209 -4.31(-0.79%)
Dec 23, 2021 549.09 552.35 541.01 546.09 175,756 +1.52(+0.28%)
Dec 22, 2021 548.79 554.03 538.98 544.57 297,116 -3.77(-0.69%)
Dec 21, 2021 536.98 550.33 536.41 548.34 359,472 +20.92(+3.97%)
Dec 20, 2021 543.04 544.15 522.91 527.42 381,634 -25.40(-4.59%)
Dec 17, 2021 542.00 560.00 531.55 552.82 631,850 +6.33(+1.16%)
Dec 16, 2021 572.00 575.00 537.23 546.49 484,320 -21.54(-3.79%)
Dec 15, 2021 565.59 569.74 545.37 568.03 410,768 -0.17(-0.03%)
Dec 14, 2021 557.82 574.25 552.22 568.20 404,154 +1.00(+0.18%)
Dec 13, 2021 602.75 613.00 564.69 567.20 549,733 -35.80(-5.94%)
Dec 10, 2021 608.45 615.00 582.30 603.00 908,979 -5.51(-0.91%)
Dec 09, 2021 625.00 658.51 607.11 608.51 2,471,943 +31.55(+5.47%)
Dec 08, 2021 576.04 583.75 570.00 576.96 1,196,713 +0.62(+0.11%)
Dec 07, 2021 577.03 586.75 572.74 576.34 382,908 +13.82(+2.46%)
Dec 06, 2021 540.00 571.00 539.91 562.52 590,566 +25.38(+4.73%)
Dec 03, 2021 564.80 568.03 525.01 537.14 514,517 -23.61(-4.21%)
Dec 02, 2021 565.00 574.85 554.23 560.75 383,409 -4.11(-0.73%)
Dec 01, 2021 590.23 600.87 564.56 564.86 436,486 -18.32(-3.14%)
Nov 30, 2021 597.42 598.01 575.72 583.18 409,737 -13.60(-2.28%)
Nov 29, 2021 607.70 607.70 595.58 596.78 302,744 -2.56(-0.43%)
Nov 26, 2021 596.00 607.93 593.73 599.34 141,948 -5.84(-0.97%)
Nov 24, 2021 599.04 610.42 590.47 605.18 298,867 +0.73(+0.12%)
Nov 23, 2021 621.04 621.60 598.08 604.45 611,063 -22.66(-3.61%)
Nov 22, 2021 643.77 645.20 624.51 627.11 429,997 -17.78(-2.76%)
Nov 19, 2021 639.91 651.49 637.27 644.89 296,609 +1.84(+0.29%)
Nov 18, 2021 628.06 643.13 637.00 643.05 361,438 +19.04(+3.05%)
Nov 17, 2021 656.00 656.05 618.62 624.01 538,092 -26.99(-4.15%)
Nov 16, 2021 649.29 656.90 642.01 651.00 292,198 +1.71(+0.26%)
Nov 15, 2021 639.14 653.25 637.88 649.29 319,519 +13.63(+2.14%)
Nov 12, 2021 629.80 638.41 626.00 635.66 333,580 +0.23(+0.04%)
Nov 11, 2021 641.62 643.99 629.40 635.43 391,348 -1.31(-0.21%)
Nov 10, 2021 648.74 636.74 382,640 -15.53(-2.38%)
Nov 09, 2021 657.50 664.00 649.51 652.27 313,376 -5.72(-0.87%)
Nov 08, 2021 662.76 665.97 642.51 657.99 319,616 -2.10(-0.32%)
Nov 05, 2021 667.69 670.95 652.75 660.09 338,978 -2.48(-0.37%)
Nov 04, 2021 678.96 680.90 661.33 662.57 311,358 -14.01(-2.07%)
Nov 03, 2021 656.92 689.80 655.85 676.58 404,479 +17.15(+2.60%)
Nov 02, 2021 667.68 669.54 653.88 659.43 315,007 -9.72(-1.45%)
Nov 01, 2021 664.00 676.49 658.67 669.15 294,216 +9.52(+1.44%)
Oct 29, 2021 652.88 664.13 651.01 659.63 237,833 +0.16(+0.02%)
Oct 28, 2021 661.28 663.97 656.76 659.47 195,131 +5.95(+0.91%)
Oct 27, 2021 664.70 663.71 649.61 653.52 239,636 -5.80(-0.88%)
Oct 26, 2021 674.50 659.32 303,529 -9.96(-1.49%)
Oct 25, 2021 667.67 672.98 652.00 669.28 347,249 +1.71(+0.26%)
Oct 22, 2021 668.87 673.63 659.85 667.57 290,590 -4.84(-0.72%)
Oct 21, 2021 672.95 681.04 665.66 672.41 239,155 -6.06(-0.89%)
Oct 20, 2021 675.00 687.88 675.00 678.47 259,635 +3.49(+0.52%)
Oct 19, 2021 688.43 699.14 673.60 674.98 323,942 -14.65(-2.12%)
Oct 18, 2021 657.43 698.75 657.39 689.63 667,484 +30.56(+4.64%)
Oct 15, 2021 657.70 673.91 654.93 659.07 448,143 +5.54(+0.85%)
Oct 14, 2021 638.50 656.47 637.25 653.53 355,971 +14.91(+2.33%)
Oct 13, 2021 645.28 645.98 632.30 638.62 290,966 -6.97(-1.08%)
Oct 12, 2021 642.23 649.06 636.71 645.59 323,285 +7.53(+1.18%)
Oct 11, 2021 645.30 651.00 638.06 638.06 217,859 -8.75(-1.35%)
Oct 08, 2021 645.62 652.00 636.10 646.81 307,612 -5.67(-0.87%)
Oct 07, 2021 643.21 657.89 640.70 652.48 492,459 +22.47(+3.57%)
Oct 06, 2021 632.07 637.16 622.46 630.01 369,468 -5.49(-0.86%)
Oct 05, 2021 637.45 648.88 631.21 635.50 361,952 +3.80(+0.60%)
Oct 04, 2021 646.98 648.32 620.01 631.70 732,364 -14.75(-2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.